Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 230.50
-1.50 (-0.65%)
Apr 2, 2026, 1:30 PM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 233.00 | 233.50 | 227.50 | 230.50 | 230.50 | -0.65% | 269,478 |
| Apr 1, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 3.11% | 228,385 |
| Mar 31, 2026 | 230.00 | 231.00 | 224.00 | 225.00 | 225.00 | -2.17% | 499,596 |
| Mar 30, 2026 | 229.00 | 230.50 | 228.00 | 230.00 | 230.00 | -1.29% | 328,529 |
| Mar 27, 2026 | 230.00 | 233.50 | 230.00 | 233.00 | 233.00 | - | 224,093 |
| Mar 26, 2026 | 239.00 | 239.00 | 232.50 | 233.00 | 233.00 | -1.89% | 396,369 |
| Mar 25, 2026 | 237.00 | 237.50 | 234.50 | 237.50 | 237.50 | 1.93% | 293,193 |
| Mar 24, 2026 | 237.00 | 237.50 | 228.00 | 233.00 | 233.00 | 0.43% | 374,103 |
| Mar 23, 2026 | 232.00 | 236.50 | 230.00 | 232.00 | 232.00 | -1.69% | 292,140 |
| Mar 20, 2026 | 238.50 | 241.50 | 236.00 | 236.00 | 236.00 | -0.84% | 461,869 |
| Mar 19, 2026 | 240.00 | 241.50 | 237.00 | 238.00 | 238.00 | -1.86% | 502,538 |
| Mar 18, 2026 | 241.00 | 246.00 | 241.00 | 242.50 | 242.50 | 0.62% | 488,739 |
| Mar 17, 2026 | 240.50 | 243.00 | 240.00 | 241.00 | 241.00 | 0.63% | 346,386 |
| Mar 16, 2026 | 244.50 | 245.00 | 238.50 | 239.50 | 239.50 | -0.83% | 246,316 |
| Mar 13, 2026 | 236.00 | 244.00 | 234.50 | 241.50 | 241.50 | 1.05% | 280,639 |
| Mar 12, 2026 | 241.00 | 241.50 | 237.50 | 239.00 | 239.00 | -0.83% | 432,353 |
| Mar 11, 2026 | 238.00 | 244.00 | 238.00 | 241.00 | 241.00 | 3.88% | 502,254 |
| Mar 10, 2026 | 232.00 | 234.00 | 229.50 | 232.00 | 232.00 | 1.98% | 344,799 |
| Mar 9, 2026 | 227.50 | 231.00 | 224.50 | 227.50 | 227.50 | -6.57% | 722,943 |
| Mar 6, 2026 | 240.50 | 244.00 | 239.50 | 243.50 | 243.50 | 0.21% | 237,493 |
| Mar 5, 2026 | 240.00 | 243.00 | 238.00 | 243.00 | 243.00 | 2.32% | 534,830 |
| Mar 4, 2026 | 237.00 | 237.50 | 228.50 | 237.50 | 237.50 | -0.84% | 965,974 |
| Mar 3, 2026 | 242.50 | 245.00 | 239.00 | 239.50 | 239.50 | -1.24% | 505,862 |
| Mar 2, 2026 | 243.50 | 247.50 | 241.00 | 242.50 | 242.50 | -2.41% | 544,672 |
| Feb 26, 2026 | 246.50 | 253.00 | 244.00 | 248.50 | 248.50 | 1.02% | 944,823 |
| Feb 25, 2026 | 247.50 | 247.50 | 241.50 | 246.00 | 246.00 | -0.40% | 657,945 |
| Feb 24, 2026 | 241.00 | 250.00 | 241.00 | 247.00 | 247.00 | 1.23% | 1,187,334 |
| Feb 23, 2026 | 243.00 | 247.50 | 235.00 | 244.00 | 244.00 | 1.24% | 1,250,957 |
| Feb 11, 2026 | 231.50 | 243.50 | 231.50 | 241.00 | 241.00 | 5.24% | 1,546,263 |
| Feb 10, 2026 | 229.00 | 230.50 | 225.50 | 229.00 | 229.00 | 0.44% | 356,158 |
| Feb 9, 2026 | 232.00 | 234.50 | 228.00 | 228.00 | 228.00 | 1.33% | 293,724 |
| Feb 6, 2026 | 229.50 | 229.50 | 224.00 | 225.00 | 225.00 | -2.17% | 391,869 |
| Feb 5, 2026 | 234.50 | 237.00 | 229.50 | 230.00 | 230.00 | -2.34% | 480,723 |
| Feb 4, 2026 | 240.00 | 240.00 | 233.50 | 235.50 | 235.50 | -2.08% | 490,533 |
| Feb 3, 2026 | 238.00 | 243.50 | 235.50 | 240.50 | 240.50 | 2.56% | 583,739 |
| Feb 2, 2026 | 239.50 | 240.50 | 233.00 | 234.50 | 234.50 | -3.50% | 639,585 |
| Jan 30, 2026 | 247.00 | 247.00 | 239.50 | 243.00 | 243.00 | -1.62% | 692,213 |
| Jan 29, 2026 | 244.50 | 250.50 | 244.50 | 247.00 | 247.00 | 1.44% | 1,381,976 |
| Jan 28, 2026 | 258.00 | 261.00 | 243.50 | 243.50 | 243.50 | -2.40% | 1,928,682 |
| Jan 27, 2026 | 232.50 | 251.00 | 232.00 | 249.50 | 249.50 | 7.31% | 2,148,539 |
| Jan 26, 2026 | 232.50 | 233.50 | 228.00 | 232.50 | 232.50 | - | 524,998 |
| Jan 23, 2026 | 230.50 | 235.50 | 230.50 | 232.50 | 232.50 | 0.43% | 754,010 |
| Jan 22, 2026 | 225.00 | 235.00 | 225.00 | 231.50 | 231.50 | 4.04% | 993,259 |
| Jan 21, 2026 | 225.50 | 225.50 | 222.00 | 222.50 | 222.50 | -1.33% | 363,796 |
| Jan 20, 2026 | 221.50 | 226.50 | 219.00 | 225.50 | 225.50 | 1.58% | 574,853 |
| Jan 19, 2026 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 1.83% | 500,604 |
| Jan 16, 2026 | 218.50 | 220.50 | 217.50 | 218.00 | 218.00 | 0.46% | 371,217 |
| Jan 15, 2026 | 222.50 | 223.00 | 217.00 | 217.00 | 217.00 | -2.25% | 699,526 |
| Jan 14, 2026 | 218.00 | 227.50 | 218.00 | 222.00 | 222.00 | 2.78% | 2,096,946 |
| Jan 13, 2026 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.47% | 484,537 |